Goldman Sachs Small Cap Value Fund (GSQTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 31 May 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 30 May 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 29 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 28 May 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 24 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 23 May 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 22 May 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 21 May 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 20 May 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 17 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 16 May 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 15 May 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 14 May 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 13 May 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 10 May 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 09 May 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 08 May 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 07 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 06 May 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 03 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 02 May 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 01 May 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 30 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 29 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 26 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 25 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 24 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 23 Apr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 22 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 19 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 18 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 17 Apr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 16 Apr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 15 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 12 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 11 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 10 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 09 Apr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 08 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 05 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 04 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 03 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 02 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 01 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 28 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 27 Mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 26 Mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 25 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 22 Mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 21 Mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 20 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 19 Mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 18 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 15 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 14 Mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 13 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 12 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 11 Mar 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 08 Mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 07 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 06 Mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 05 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 04 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 01 Mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 29 Feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 28 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 27 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 26 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 23 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 22 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 21 Feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 20 Feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 16 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 15 Feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 14 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 13 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 12 Feb 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 09 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 08 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 07 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 06 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 05 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 02 Feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 01 Feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 31 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 30 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 29 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 26 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 25 Jan 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 24 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 23 Jan 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 22 Jan 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 19 Jan 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 18 Jan 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 17 Jan 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 16 Jan 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 12 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 11 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 10 Jan 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.